Macarthur Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.026	0.029	0.026	0.029	0.029	11,448
2025-08-15	0.024	0.026	0.024	0.026	0.026	523,884
2025-08-14	0.024	0.024	0.023	0.023	0.023	78,796
2025-08-13	0.024	0.024	0.024	0.024	0.024	218,541
2025-08-12	0.021	0.021	0.021	0.021	0.021	0
2025-08-11	0.021	0.021	0.021	0.021	0.021	0
2025-08-08	0.021	0.021	0.021	0.021	0.021	1,904
2025-08-07	0.020	0.020	0.020	0.020	0.020	130,555
2025-08-06	0.016	0.016	0.016	0.016	0.016	0
2025-08-05	0.016	0.016	0.016	0.016	0.016	0
2025-08-04	0.016	0.016	0.016	0.016	0.016	0
2025-08-01	0.016	0.016	0.016	0.016	0.016	0
2025-07-31	0.016	0.016	0.016	0.016	0.016	0
2025-07-30	0.016	0.016	0.016	0.016	0.016	0
2025-07-29	0.016	0.016	0.016	0.016	0.016	0
2025-07-28	0.019	0.019	0.016	0.016	0.016	4,307
2025-07-25	0.020	0.020	0.015	0.015	0.015	47,030
2025-07-24	0.025	0.025	0.025	0.025	0.025	0
2025-07-23	0.025	0.025	0.025	0.025	0.025	0
2025-07-22	0.025	0.025	0.025	0.025	0.025	0
2025-07-21	0.025	0.025	0.025	0.025	0.025	20,400
2025-07-18	0.025	0.025	0.025	0.025	0.025	94,092
2025-07-17	0.025	0.025	0.025	0.025	0.025	0
2025-07-16	0.025	0.025	0.025	0.025	0.025	3,408
2025-07-15	0.022	0.022	0.022	0.022	0.022	0
2025-07-14	0.022	0.022	0.022	0.022	0.022	0
2025-07-11	0.020	0.022	0.020	0.022	0.022	10,500
2025-07-10	0.022	0.022	0.022	0.022	0.022	0
2025-07-09	0.021	0.022	0.021	0.022	0.022	209,213
2025-07-08	0.023	0.023	0.022	0.022	0.022	53,554
2025-07-07	0.022	0.022	0.022	0.022	0.022	100,000
2025-07-04	0.019	0.019	0.019	0.019	0.019	1
2025-07-03	0.019	0.020	0.019	0.019	0.019	227,919
2025-07-02	0.017	0.017	0.017	0.017	0.017	306,089
2025-07-01	0.016	0.016	0.016	0.016	0.016	0
2025-06-30	0.016	0.016	0.016	0.016	0.016	9,302
2025-06-27	0.015	0.015	0.015	0.015	0.015	0
2025-06-26	0.015	0.015	0.015	0.015	0.015	37,081
2025-06-25	0.019	0.019	0.015	0.015	0.015	105,992
2025-06-24	0.019	0.019	0.019	0.019	0.019	52,631
2025-06-23	0.015	0.018	0.015	0.018	0.018	37,000
2025-06-20	0.015	0.015	0.015	0.015	0.015	0
2025-06-19	0.015	0.015	0.015	0.015	0.015	0
2025-06-18	0.015	0.015	0.015	0.015	0.015	0
2025-06-17	0.015	0.015	0.015	0.015	0.015	26,000
2025-06-16	0.015	0.015	0.015	0.015	0.015	0
2025-06-13	0.015	0.015	0.015	0.015	0.015	80,000
2025-06-12	0.017	0.017	0.017	0.017	0.017	0
2025-06-11	0.017	0.017	0.017	0.017	0.017	0
2025-06-10	0.016	0.017	0.013	0.017	0.017	1,740,460
2025-06-06	0.016	0.016	0.016	0.016	0.016	133,647
2025-06-05	0.016	0.016	0.016	0.016	0.016	48,929
2025-06-04	0.018	0.018	0.016	0.016	0.016	346,888
2025-06-03	0.015	0.015	0.015	0.015	0.015	0
2025-06-02	0.015	0.015	0.015	0.015	0.015	18,000
2025-05-30	0.020	0.020	0.020	0.020	0.020	0
2025-05-29	0.020	0.020	0.020	0.020	0.020	0
2025-05-28	0.020	0.020	0.020	0.020	0.020	0
2025-05-27	0.020	0.020	0.020	0.020	0.020	1,000
2025-05-26	0.027	0.027	0.023	0.023	0.023	166,017

← NewerPage 6 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.